Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.62 | 36.79 | 36.50 | 36.73 | 9,863,677 | +0.09(+0.25%) |
Jul 28, 2022 | 36.34 | 36.68 | 36.22 | 36.64 | 37,724,068 | +0.45(+1.24%) |
Jul 27, 2022 | 36.02 | 36.30 | 35.98 | 36.19 | 5,830,536 | +0.36(+1.00%) |
Jul 26, 2022 | 36.02 | 36.04 | 35.80 | 35.83 | 2,666,579 | -0.24(-0.67%) |
Jul 25, 2022 | 36.11 | 36.15 | 35.96 | 36.07 | 4,919,548 | -0.01(-0.03%) |
Jul 22, 2022 | 36.33 | 36.40 | 35.95 | 36.08 | 4,517,425 | -0.07(-0.19%) |
Jul 21, 2022 | 35.67 | 36.23 | 35.63 | 36.15 | 23,488,856 | +0.38(+1.06%) |
Jul 20, 2022 | 35.70 | 36.04 | 35.59 | 35.77 | 30,196,084 | +0.22(+0.62%) |
Jul 19, 2022 | 35.19 | 35.62 | 35.19 | 35.55 | 3,433,385 | +0.49(+1.40%) |
Jul 18, 2022 | 35.50 | 35.53 | 35.02 | 35.06 | 3,530,836 | -0.35(-0.99%) |
Jul 15, 2022 | 35.12 | 35.43 | 35.09 | 35.41 | 4,109,245 | +0.41(+1.17%) |
Jul 14, 2022 | 34.73 | 35.02 | 34.55 | 35.00 | 4,417,695 | -0.04(-0.11%) |
Jul 13, 2022 | 34.79 | 35.17 | 34.72 | 35.04 | 9,235,662 | -0.05(-0.14%) |
Jul 12, 2022 | 35.02 | 35.17 | 34.98 | 35.09 | 3,181,447 | +0.09(+0.26%) |
Jul 11, 2022 | 35.13 | 35.19 | 34.97 | 35.00 | 2,920,612 | -0.15(-0.43%) |
Jul 08, 2022 | 35.00 | 35.16 | 34.90 | 35.15 | 3,976,350 | +0.01(+0.03%) |
Jul 07, 2022 | 34.81 | 35.16 | 34.77 | 35.14 | 4,498,542 | +0.54(+1.56%) |
Jul 06, 2022 | 34.69 | 34.76 | 34.55 | 34.60 | 3,977,297 | -0.13(-0.37%) |
Jul 05, 2022 | 34.64 | 34.76 | 34.35 | 34.73 | 2,045,750 | -0.02(-0.06%) |
Jul 01, 2022 | 34.53 | 34.86 | 34.53 | 34.75 | 3,776,265 | +0.13(+0.38%) |
Jun 30, 2022 | 34.52 | 34.70 | 34.40 | 34.62 | 4,713,793 | -0.03(-0.09%) |
Jun 29, 2022 | 34.72 | 34.72 | 34.54 | 34.65 | 3,953,268 | -0.02(-0.06%) |
Jun 28, 2022 | 35.20 | 35.22 | 34.67 | 34.67 | 3,460,358 | -0.49(-1.39%) |
Jun 27, 2022 | 35.37 | 35.39 | 35.15 | 35.16 | 4,120,485 | -0.23(-0.65%) |
Jun 24, 2022 | 35.26 | 35.49 | 35.21 | 35.39 | 5,211,387 | +0.22(+0.63%) |
Jun 23, 2022 | 34.96 | 35.19 | 34.96 | 35.17 | 6,677,601 | +0.31(+0.89%) |
Jun 22, 2022 | 34.86 | 35.01 | 34.78 | 34.86 | 2,151,020 | +0.07(+0.20%) |
Jun 21, 2022 | 35.14 | 35.21 | 34.74 | 34.79 | 6,074,581 | -0.14(-0.40%) |
Jun 17, 2022 | 34.90 | 35.14 | 34.80 | 34.93 | 3,078,213 | +0.16(+0.46%) |
Jun 16, 2022 | 34.84 | 34.95 | 34.49 | 34.77 | 7,250,997 | -0.55(-1.56%) |
Jun 15, 2022 | 34.87 | 35.53 | 34.87 | 35.32 | 11,447,066 | +0.64(+1.85%) |
Jun 14, 2022 | 34.57 | 34.95 | 34.43 | 34.68 | 8,630,292 | +0.43(+1.26%) |
Jun 13, 2022 | 34.93 | 34.97 | 33.95 | 34.25 | 63,864,516 | -1.31(-3.68%) |
Jun 10, 2022 | 35.99 | 35.99 | 35.44 | 35.56 | 6,054,604 | -0.64(-1.77%) |
Jun 09, 2022 | 36.39 | 36.50 | 36.13 | 36.20 | 6,146,330 | -0.29(-0.79%) |
Jun 08, 2022 | 36.79 | 36.79 | 36.46 | 36.49 | 2,659,855 | -0.36(-0.98%) |
Jun 07, 2022 | 36.65 | 36.87 | 36.64 | 36.85 | 4,072,989 | +0.04(+0.11%) |
Jun 06, 2022 | 37.11 | 37.11 | 36.75 | 36.81 | 4,341,520 | -0.22(-0.59%) |
Jun 03, 2022 | 37.08 | 37.13 | 36.99 | 37.03 | 2,420,906 | -0.29(-0.78%) |
Jun 02, 2022 | 37.15 | 37.32 | 37.07 | 37.32 | 4,234,953 | +0.12(+0.32%) |
Jun 01, 2022 | 37.33 | 37.39 | 37.08 | 37.20 | 32,377,520 | -0.29(-0.77%) |
May 31, 2022 | 37.55 | 37.63 | 37.41 | 37.49 | 31,221,032 | -0.25(-0.66%) |
May 27, 2022 | 37.57 | 37.78 | 37.48 | 37.74 | 6,915,955 | +0.33(+0.88%) |
May 26, 2022 | 37.06 | 37.42 | 37.01 | 37.41 | 5,033,107 | +0.49(+1.33%) |
May 25, 2022 | 36.43 | 36.94 | 36.41 | 36.92 | 8,970,816 | +0.47(+1.29%) |
May 24, 2022 | 36.08 | 36.47 | 36.08 | 36.45 | 5,149,154 | +0.25(+0.69%) |
May 23, 2022 | 36.11 | 36.23 | 36.10 | 36.20 | 3,036,560 | +0.12(+0.33%) |
May 20, 2022 | 36.24 | 36.24 | 35.96 | 36.08 | 3,882,208 | -0.04(-0.11%) |
May 19, 2022 | 35.83 | 36.18 | 35.83 | 36.12 | 3,196,558 | +0.25(+0.70%) |
May 18, 2022 | 35.99 | 35.99 | 35.83 | 35.87 | 2,377,897 | -0.30(-0.83%) |
May 17, 2022 | 36.26 | 36.27 | 36.08 | 36.17 | 1,537,725 | +0.00(+0.00%) |
May 16, 2022 | 36.29 | 36.29 | 36.14 | 36.17 | 4,553,066 | -0.05(-0.14%) |
May 13, 2022 | 36.32 | 36.32 | 36.05 | 36.22 | 4,638,632 | +0.06(+0.17%) |
May 12, 2022 | 36.16 | 36.30 | 36.02 | 36.16 | 3,726,066 | -0.02(-0.06%) |
May 11, 2022 | 36.34 | 36.54 | 36.18 | 36.18 | 6,196,829 | -0.20(-0.55%) |
May 10, 2022 | 36.50 | 36.58 | 36.26 | 36.38 | 3,203,607 | +0.16(+0.44%) |
May 09, 2022 | 36.38 | 36.47 | 36.20 | 36.22 | 2,226,903 | -0.40(-1.09%) |
May 06, 2022 | 36.70 | 36.78 | 36.51 | 36.62 | 3,555,646 | -0.18(-0.49%) |
May 05, 2022 | 37.27 | 37.27 | 36.68 | 36.80 | 4,523,041 | -0.65(-1.74%) |
May 04, 2022 | 37.12 | 37.54 | 36.87 | 37.45 | 5,409,904 | +0.37(+1.00%) |
May 03, 2022 | 36.96 | 37.15 | 36.95 | 37.08 | 2,821,440 | +0.20(+0.54%) |
May 02, 2022 | 36.88 | 36.93 | 36.70 | 36.88 | 3,422,540 | -0.16(-0.43%) |
Apr 29, 2022 | 37.36 | 37.43 | 37.04 | 37.04 | 5,141,678 | -0.48(-1.28%) |
Apr 28, 2022 | 37.44 | 37.59 | 37.28 | 37.52 | 6,082,687 | +0.18(+0.48%) |
Apr 27, 2022 | 37.58 | 37.62 | 37.31 | 37.34 | 3,339,758 | -0.21(-0.56%) |
Apr 26, 2022 | 37.77 | 37.77 | 37.53 | 37.55 | 6,793,556 | -0.22(-0.58%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.47 | 37.77 | 6,393,264 | +0.30(+0.80%) |
Apr 22, 2022 | 37.65 | 37.65 | 37.40 | 37.47 | 3,639,345 | -0.21(-0.56%) |
Apr 21, 2022 | 38.01 | 38.03 | 37.63 | 37.68 | 2,178,523 | -0.25(-0.66%) |
Apr 20, 2022 | 37.90 | 37.99 | 37.84 | 37.93 | 1,611,855 | +0.12(+0.32%) |
Apr 19, 2022 | 37.78 | 37.89 | 37.70 | 37.81 | 7,605,696 | +0.01(+0.03%) |
Apr 18, 2022 | 37.85 | 37.94 | 37.75 | 37.80 | 2,413,809 | -0.11(-0.29%) |
Apr 14, 2022 | 38.17 | 38.20 | 37.79 | 37.91 | 2,216,812 | -0.24(-0.62%) |
Apr 13, 2022 | 38.02 | 38.18 | 37.96 | 38.15 | 5,087,436 | +0.19(+0.49%) |
Apr 12, 2022 | 37.90 | 38.06 | 37.79 | 37.96 | 5,920,162 | +0.30(+0.80%) |
Apr 11, 2022 | 37.79 | 37.82 | 37.61 | 37.66 | 3,197,565 | -0.24(-0.63%) |
Apr 08, 2022 | 38.03 | 38.12 | 37.87 | 37.90 | 3,162,164 | -0.21(-0.55%) |
Apr 07, 2022 | 38.26 | 38.28 | 38.10 | 38.11 | 5,141,843 | -0.12(-0.31%) |
Apr 06, 2022 | 38.27 | 38.47 | 38.10 | 38.23 | 9,241,309 | -0.25(-0.65%) |
Apr 05, 2022 | 38.91 | 38.91 | 38.45 | 38.48 | 4,149,322 | -0.44(-1.13%) |
Apr 04, 2022 | 38.72 | 38.94 | 38.69 | 38.92 | 3,051,846 | +0.25(+0.65%) |
Apr 01, 2022 | 38.64 | 38.69 | 38.52 | 38.67 | 3,339,648 | -0.19(-0.49%) |
Mar 31, 2022 | 39.04 | 39.04 | 38.83 | 38.86 | 2,435,810 | -0.10(-0.26%) |
Mar 30, 2022 | 39.02 | 39.05 | 38.90 | 38.96 | 2,218,874 | -0.15(-0.38%) |
Mar 29, 2022 | 38.79 | 39.11 | 38.77 | 39.11 | 4,723,033 | +0.48(+1.24%) |
Mar 28, 2022 | 38.36 | 38.63 | 38.34 | 38.63 | 2,072,833 | +0.21(+0.55%) |
Mar 25, 2022 | 38.67 | 38.67 | 38.36 | 38.42 | 2,584,988 | -0.20(-0.53%) |
Mar 24, 2022 | 38.55 | 38.64 | 38.46 | 38.62 | 1,676,899 | +0.09(+0.22%) |
Mar 23, 2022 | 38.67 | 38.67 | 38.50 | 38.54 | 8,994,510 | -0.15(-0.39%) |
Mar 22, 2022 | 38.54 | 38.71 | 38.47 | 38.69 | 1,382,363 | +0.16(+0.42%) |
Mar 21, 2022 | 38.85 | 38.89 | 38.42 | 38.53 | 2,585,974 | -0.39(-1.00%) |
Mar 18, 2022 | 38.75 | 38.92 | 38.67 | 38.92 | 5,209,621 | +0.10(+0.26%) |
Mar 17, 2022 | 38.62 | 38.82 | 38.62 | 38.82 | 1,608,955 | +0.25(+0.65%) |
Mar 16, 2022 | 38.25 | 38.59 | 38.05 | 38.57 | 3,322,001 | +0.49(+1.29%) |
Mar 15, 2022 | 37.90 | 38.16 | 37.89 | 38.08 | 5,132,924 | +0.26(+0.69%) |
Mar 14, 2022 | 38.23 | 38.26 | 37.78 | 37.82 | 2,811,369 | -0.38(-0.99%) |
Mar 11, 2022 | 38.59 | 38.59 | 38.20 | 38.20 | 10,522,089 | -0.27(-0.70%) |
Mar 10, 2022 | 38.59 | 38.68 | 38.47 | 38.47 | 3,981,238 | -0.36(-0.93%) |
Mar 09, 2022 | 38.77 | 38.88 | 38.70 | 38.83 | 2,356,128 | +0.27(+0.70%) |
Mar 08, 2022 | 38.69 | 38.79 | 38.52 | 38.56 | 4,639,287 | -0.07(-0.18%) |
Mar 07, 2022 | 38.95 | 39.69 | 38.60 | 38.63 | 5,260,111 | -0.36(-0.92%) |
Mar 04, 2022 | 39.17 | 39.20 | 38.95 | 38.99 | 3,692,061 | -0.26(-0.66%) |
Mar 03, 2022 | 39.42 | 39.43 | 39.21 | 39.25 | 3,201,608 | -0.06(-0.15%) |
Mar 02, 2022 | 39.23 | 39.33 | 39.15 | 39.31 | 4,516,184 | +0.07(+0.18%) |
Mar 01, 2022 | 39.35 | 39.54 | 39.14 | 39.24 | 5,293,718 | -0.32(-0.81%) |
Feb 28, 2022 | 39.32 | 39.60 | 39.31 | 39.56 | 3,343,811 | +0.07(+0.18%) |
Feb 25, 2022 | 39.30 | 39.51 | 39.39 | 39.49 | 2,736,344 | +0.24(+0.61%) |
Feb 24, 2022 | 38.78 | 39.31 | 38.68 | 39.25 | 3,807,742 | +0.24(+0.62%) |
Feb 23, 2022 | 39.15 | 39.16 | 38.99 | 39.01 | 2,664,879 | -0.05(-0.13%) |
Feb 22, 2022 | 39.12 | 39.25 | 39.01 | 39.06 | 1,928,134 | -0.11(-0.28%) |
Feb 18, 2022 | 39.17 | 0 | +0.08(+0.20%) | |||
Feb 17, 2022 | 39.25 | 39.26 | 39.08 | 39.09 | 3,047,179 | -0.22(-0.56%) |
Feb 16, 2022 | 39.11 | 39.31 | 39.03 | 39.31 | 2,869,843 | +0.20(+0.51%) |
Feb 15, 2022 | 39.18 | 39.18 | 39.05 | 39.11 | 2,356,463 | +0.06(+0.15%) |
Feb 14, 2022 | 39.10 | 39.15 | 38.90 | 39.05 | 2,115,910 | -0.05(-0.13%) |
Feb 11, 2022 | 39.37 | 39.38 | 39.02 | 39.10 | 3,950,982 | -0.11(-0.28%) |
Feb 10, 2022 | 39.54 | 39.61 | 39.21 | 39.21 | 2,946,123 | -0.54(-1.36%) |
Feb 09, 2022 | 39.71 | 39.81 | 39.68 | 39.75 | 4,077,985 | +0.21(+0.53%) |
Feb 08, 2022 | 39.63 | 39.66 | 39.54 | 39.54 | 3,046,411 | -0.04(-0.10%) |
Feb 07, 2022 | 39.53 | 39.64 | 39.47 | 39.58 | 3,285,603 | -0.01(-0.03%) |
Feb 04, 2022 | 39.67 | 39.67 | 39.38 | 39.59 | 8,502,995 | -0.18(-0.45%) |
Feb 03, 2022 | 39.97 | 39.75 | 39.77 | 3,311,779 | -0.31(-0.77%) | |
Feb 02, 2022 | 40.12 | 40.14 | 39.98 | 40.08 | 2,364,339 | +0.03(+0.07%) |
Feb 01, 2022 | 40.06 | 40.06 | 39.88 | 40.05 | 3,218,269 | +0.04(+0.10%) |
Jan 31, 2022 | 39.98 | 40.08 | 40.01 | 12,233,584 | -0.06(-0.15%) | |
Jan 28, 2022 | 39.91 | 40.08 | 39.74 | 40.07 | 5,386,528 | +0.11(+0.28%) |
Jan 27, 2022 | 40.21 | 40.27 | 39.86 | 39.96 | 1,543,660 | -0.17(-0.42%) |
Jan 26, 2022 | 40.46 | 40.52 | 40.06 | 40.13 | 3,578,959 | -0.15(-0.37%) |
Jan 25, 2022 | 40.28 | 40.33 | 40.18 | 40.28 | 3,149,371 | -0.11(-0.27%) |
Jan 24, 2022 | 40.32 | 40.41 | 40.11 | 40.39 | 21,205,336 | -0.01(-0.02%) |
Jan 21, 2022 | 40.45 | 40.52 | 40.38 | 40.40 | 5,247,170 | -0.04(-0.10%) |
Jan 20, 2022 | 40.58 | 40.69 | 40.42 | 40.44 | 1,792,444 | -0.08(-0.20%) |
Jan 19, 2022 | 40.62 | 40.68 | 40.50 | 40.52 | 2,271,828 | -0.03(-0.07%) |
Jan 18, 2022 | 40.66 | 40.66 | 40.51 | 40.55 | 5,449,649 | -0.25(-0.61%) |
Jan 14, 2022 | 40.80 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 40.92 | 40.93 | 40.79 | 40.82 | 2,712,605 | -0.09(-0.22%) |
Jan 12, 2022 | 40.95 | 40.95 | 40.88 | 40.91 | 1,751,056 | +0.04(+0.10%) |
Jan 11, 2022 | 40.70 | 40.87 | 40.60 | 40.87 | 1,939,614 | +0.19(+0.47%) |
Jan 10, 2022 | 40.60 | 40.69 | 40.42 | 40.68 | 3,473,803 | +0.01(+0.02%) |
Jan 07, 2022 | 40.75 | 40.76 | 40.66 | 40.67 | 3,448,656 | -0.08(-0.20%) |
Jan 06, 2022 | 40.75 | 40.87 | 40.74 | 40.75 | 4,221,449 | +0.01(+0.02%) |
Jan 05, 2022 | 41.05 | 41.06 | 40.74 | 40.74 | 2,425,393 | -0.31(-0.76%) |
Jan 04, 2022 | 41.14 | 41.16 | 41.01 | 41.05 | 2,245,698 | -0.11(-0.27%) |
Jan 03, 2022 | 41.16 | 41.16 | 41.07 | 41.16 | 1,682,077 | -0.03(-0.07%) |
Dec 31, 2021 | 41.19 | 41.21 | 41.15 | 41.19 | 1,220,031 | +0.03(+0.07%) |
Dec 30, 2021 | 41.20 | 41.20 | 41.15 | 41.16 | 1,175,036 | -0.03(-0.07%) |
Dec 29, 2021 | 41.23 | 41.23 | 41.16 | 41.19 | 795,042 | -0.05(-0.12%) |
Dec 28, 2021 | 41.24 | 41.25 | 41.17 | 41.24 | 1,256,003 | +0.00(+0.00%) |
Dec 27, 2021 | 41.26 | 41.31 | 41.21 | 41.24 | 2,706,767 | +0.01(+0.02%) |
Dec 23, 2021 | 41.17 | 41.26 | 41.14 | 41.23 | 2,111,414 | +0.08(+0.19%) |
Dec 22, 2021 | 40.99 | 41.15 | 40.98 | 41.15 | 2,550,268 | +0.16(+0.39%) |
Dec 21, 2021 | 40.86 | 40.99 | 40.85 | 40.99 | 2,501,071 | +0.18(+0.44%) |
Dec 20, 2021 | 40.77 | 40.83 | 40.73 | 40.81 | 1,596,312 | -0.05(-0.12%) |
Dec 17, 2021 | 40.84 | 40.91 | 40.78 | 40.86 | 1,970,516 | -0.05(-0.12%) |
Dec 16, 2021 | 40.92 | 40.98 | 40.87 | 40.91 | 2,265,518 | -0.24(-0.58%) |
Dec 15, 2021 | 41.01 | 41.15 | 40.91 | 41.15 | 1,436,099 | +0.18(+0.44%) |
Dec 14, 2021 | 41.00 | 41.03 | 40.91 | 40.97 | 1,346,360 | -0.08(-0.19%) |
Dec 13, 2021 | 41.05 | 41.07 | 41.00 | 41.05 | 1,172,927 | +0.00(+0.00%) |
Dec 10, 2021 | 41.02 | 41.05 | 40.96 | 41.05 | 1,282,949 | +0.10(+0.24%) |
Dec 09, 2021 | 41.13 | 41.13 | 40.92 | 40.95 | 1,067,692 | -0.19(-0.46%) |
Dec 08, 2021 | 41.09 | 41.14 | 41.03 | 41.14 | 1,985,233 | +0.01(+0.02%) |
Dec 07, 2021 | 41.05 | 41.19 | 41.03 | 41.13 | 2,327,323 | +0.28(+0.69%) |
Dec 06, 2021 | 40.82 | 40.94 | 40.73 | 40.85 | 1,806,440 | +0.11(+0.27%) |
Dec 03, 2021 | 40.75 | 40.77 | 40.64 | 40.74 | 1,690,395 | -0.01(-0.02%) |
Dec 02, 2021 | 40.42 | 40.76 | 40.42 | 40.75 | 1,616,481 | +0.29(+0.72%) |
Dec 01, 2021 | 40.59 | 40.70 | 40.43 | 40.46 | 1,555,749 | -0.15(-0.37%) |
Nov 30, 2021 | 40.72 | 40.80 | 40.53 | 40.61 | 6,310,160 | -0.21(-0.51%) |
Nov 29, 2021 | 40.73 | 40.82 | 40.67 | 40.82 | 5,136,146 | +0.29(+0.72%) |
Nov 26, 2021 | 40.63 | 40.63 | 40.45 | 40.53 | 841,733 | -0.30(-0.73%) |
Nov 24, 2021 | 40.80 | 40.83 | 40.67 | 40.83 | 1,377,792 | -0.01(-0.02%) |
Nov 23, 2021 | 40.87 | 40.93 | 40.78 | 40.84 | 3,384,360 | -0.06(-0.15%) |
Nov 22, 2021 | 41.05 | 41.08 | 40.88 | 40.90 | 2,636,854 | -0.15(-0.37%) |
Nov 19, 2021 | 41.06 | 41.12 | 41.03 | 41.05 | 1,268,619 | -0.01(-0.02%) |
Nov 18, 2021 | 41.18 | 41.18 | 41.06 | 41.06 | 1,639,089 | -0.06(-0.15%) |
Nov 17, 2021 | 41.21 | 41.21 | 41.10 | 41.12 | 2,766,443 | -0.05(-0.12%) |
Nov 16, 2021 | 41.17 | 41.20 | 41.15 | 41.17 | 1,077,574 | +0.00(+0.00%) |
Nov 15, 2021 | 41.30 | 41.30 | 41.15 | 41.17 | 2,143,122 | -0.06(-0.15%) |
Nov 12, 2021 | 41.26 | 41.30 | 41.21 | 41.23 | 1,666,009 | +0.01(+0.02%) |
Nov 11, 2021 | 41.32 | 41.32 | 41.21 | 41.22 | 948,526 | -0.08(-0.19%) |
Nov 10, 2021 | 41.46 | 41.30 | 2,843,679 | -0.18(-0.43%) | ||
Nov 09, 2021 | 41.47 | 41.48 | 41.41 | 41.48 | 809,772 | +0.03(+0.07%) |
Nov 08, 2021 | 41.55 | 41.55 | 41.41 | 41.45 | 1,512,823 | -0.04(-0.10%) |
Nov 05, 2021 | 41.40 | 41.49 | 41.36 | 41.49 | 2,185,841 | +0.16(+0.39%) |
Nov 04, 2021 | 41.27 | 41.33 | 41.25 | 41.33 | 1,621,943 | +0.09(+0.22%) |
Nov 03, 2021 | 41.16 | 41.25 | 41.10 | 41.24 | 1,013,976 | +0.08(+0.19%) |
Nov 02, 2021 | 41.07 | 41.18 | 41.02 | 41.16 | 1,028,817 | +0.09(+0.22%) |
Nov 01, 2021 | 41.15 | 41.30 | 41.06 | 41.07 | 1,541,319 | -0.23(-0.56%) |
Oct 29, 2021 | 41.31 | 41.33 | 41.26 | 41.30 | 2,138,508 | -0.03(-0.07%) |
Oct 28, 2021 | 41.27 | 41.34 | 41.27 | 41.33 | 1,378,010 | +0.07(+0.17%) |
Oct 27, 2021 | 41.33 | 41.33 | 41.25 | 41.26 | 754,893 | -0.02(-0.05%) |
Oct 26, 2021 | 41.32 | 41.26 | 41.28 | 645,958 | +0.02(+0.05%) | |
Oct 25, 2021 | 41.26 | 41.27 | 41.15 | 41.26 | 856,577 | +0.06(+0.15%) |
Oct 22, 2021 | 41.30 | 41.30 | 41.15 | 41.20 | 805,502 | -0.08(-0.19%) |
Oct 21, 2021 | 41.37 | 41.38 | 41.24 | 41.28 | 1,129,949 | -0.06(-0.15%) |
Oct 20, 2021 | 41.33 | 41.35 | 41.31 | 41.34 | 1,955,220 | -0.01(-0.02%) |
Oct 19, 2021 | 41.32 | 41.35 | 41.28 | 41.35 | 758,959 | +0.05(+0.12%) |
Oct 18, 2021 | 41.25 | 41.31 | 41.23 | 41.30 | 1,657,095 | -0.04(-0.10%) |
Oct 15, 2021 | 41.42 | 41.42 | 41.32 | 41.34 | 1,347,204 | -0.08(-0.19%) |
Oct 14, 2021 | 41.24 | 41.42 | 41.24 | 41.42 | 974,188 | +0.25(+0.61%) |
Oct 13, 2021 | 41.14 | 41.18 | 41.06 | 41.17 | 2,293,506 | +0.09(+0.22%) |
Oct 12, 2021 | 41.08 | 41.13 | 41.05 | 41.08 | 1,816,943 | +0.07(+0.17%) |
Oct 11, 2021 | 41.16 | 41.16 | 41.00 | 41.01 | 1,309,146 | -0.11(-0.27%) |
Oct 08, 2021 | 41.20 | 41.25 | 41.11 | 41.12 | 1,361,307 | -0.12(-0.29%) |
Oct 07, 2021 | 41.31 | 41.36 | 41.22 | 41.24 | 1,271,237 | +0.00(+0.00%) |
Oct 06, 2021 | 41.16 | 41.26 | 41.11 | 41.24 | 1,988,126 | -0.02(-0.05%) |
Oct 05, 2021 | 41.27 | 41.34 | 41.23 | 41.26 | 1,143,260 | -0.01(-0.02%) |
Oct 04, 2021 | 41.37 | 41.40 | 41.27 | 41.27 | 2,215,943 | -0.10(-0.24%) |
Oct 01, 2021 | 41.41 | 41.43 | 41.29 | 41.37 | 2,511,921 | -0.13(-0.31%) |
Sep 30, 2021 | 41.53 | 41.57 | 41.44 | 41.50 | 1,887,192 | -0.02(-0.05%) |
Sep 29, 2021 | 41.54 | 41.58 | 41.49 | 41.52 | 1,883,878 | +0.04(+0.10%) |
Sep 28, 2021 | 41.59 | 41.59 | 41.44 | 41.48 | 2,786,524 | -0.17(-0.41%) |
Sep 27, 2021 | 41.60 | 41.67 | 41.58 | 41.65 | 988,261 | -0.03(-0.07%) |
Sep 24, 2021 | 41.73 | 41.73 | 41.63 | 41.68 | 1,946,711 | -0.04(-0.10%) |
Sep 23, 2021 | 41.78 | 41.78 | 41.68 | 41.72 | 1,200,543 | +0.00(+0.00%) |
Sep 22, 2021 | 41.68 | 41.77 | 41.66 | 41.72 | 1,402,472 | +0.08(+0.19%) |
Sep 21, 2021 | 41.69 | 41.69 | 41.57 | 41.64 | 1,359,609 | +0.01(+0.02%) |
Sep 20, 2021 | 41.56 | 41.63 | 41.50 | 41.63 | 2,464,647 | -0.11(-0.26%) |
Sep 17, 2021 | 41.78 | 41.78 | 41.72 | 41.74 | 1,842,668 | -0.06(-0.14%) |
Sep 16, 2021 | 41.75 | 41.80 | 41.70 | 41.80 | 940,737 | +0.01(+0.02%) |
Sep 15, 2021 | 41.76 | 41.80 | 41.73 | 41.79 | 1,003,263 | +0.08(+0.19%) |
Sep 14, 2021 | 41.74 | 41.75 | 41.68 | 41.71 | 1,126,896 | -0.02(-0.05%) |
Sep 13, 2021 | 41.64 | 41.73 | 41.64 | 41.73 | 896,200 | +0.12(+0.29%) |
Sep 10, 2021 | 41.64 | 41.72 | 41.60 | 41.61 | 961,001 | -0.03(-0.07%) |
Sep 09, 2021 | 41.63 | 41.67 | 41.61 | 41.64 | 841,220 | +0.02(+0.05%) |
Sep 08, 2021 | 41.59 | 41.63 | 41.53 | 41.62 | 1,822,659 | +0.05(+0.12%) |
Sep 07, 2021 | 41.66 | 41.66 | 41.55 | 41.57 | 1,754,014 | -0.08(-0.19%) |
Sep 03, 2021 | 41.66 | 41.67 | 41.62 | 41.65 | 1,006,385 | +0.08(+0.19%) |
Sep 02, 2021 | 41.68 | 41.68 | 41.57 | 41.57 | 1,651,904 | -0.03(-0.07%) |
Sep 01, 2021 | 41.60 | 41.61 | 41.55 | 41.60 | 1,453,394 | -0.14(-0.34%) |
Aug 31, 2021 | 41.73 | 41.74 | 41.67 | 41.74 | 709,497 | +0.05(+0.12%) |
Aug 30, 2021 | 41.68 | 41.73 | 41.64 | 41.69 | 1,265,656 | +0.06(+0.14%) |
Aug 27, 2021 | 41.57 | 41.66 | 41.56 | 41.63 | 1,880,952 | +0.08(+0.19%) |
Aug 26, 2021 | 41.58 | 41.58 | 41.48 | 41.55 | 1,434,598 | -0.03(-0.07%) |
Aug 25, 2021 | 41.56 | 41.58 | 41.49 | 41.58 | 3,406,469 | +0.07(+0.17%) |
Aug 24, 2021 | 41.51 | 41.52 | 41.41 | 41.51 | 1,187,066 | +0.08(+0.19%) |
Aug 23, 2021 | 41.42 | 41.48 | 41.38 | 41.43 | 1,551,364 | +0.13(+0.31%) |
Aug 20, 2021 | 41.29 | 41.36 | 41.25 | 41.30 | 1,787,086 | +0.04(+0.10%) |
Aug 19, 2021 | 41.25 | 41.30 | 41.18 | 41.26 | 2,070,962 | +0.00(+0.00%) |
Aug 18, 2021 | 41.39 | 41.39 | 41.25 | 41.26 | 735,189 | -0.11(-0.27%) |
Aug 17, 2021 | 41.41 | 41.41 | 41.30 | 41.37 | 2,125,362 | -0.06(-0.14%) |
Aug 16, 2021 | 41.44 | 41.44 | 41.37 | 41.43 | 1,966,716 | +0.04(+0.10%) |
Aug 13, 2021 | 41.37 | 41.42 | 41.35 | 41.39 | 1,426,177 | +0.06(+0.15%) |
Aug 12, 2021 | 41.32 | 41.34 | 41.27 | 41.33 | 2,138,018 | +0.02(+0.05%) |
Aug 11, 2021 | 41.27 | 41.31 | 41.23 | 41.31 | 763,617 | +0.08(+0.19%) |
Aug 10, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 2,611,573 | -0.07(-0.17%) |
Aug 09, 2021 | 41.41 | 41.41 | 41.29 | 41.30 | 936,770 | -0.09(-0.22%) |
Aug 06, 2021 | 41.45 | 41.45 | 41.38 | 41.39 | 1,871,214 | +0.01(+0.02%) |
Aug 05, 2021 | 41.41 | 41.43 | 41.38 | 41.38 | 1,112,293 | +0.02(+0.05%) |
Aug 04, 2021 | 41.43 | 41.43 | 41.34 | 41.36 | 741,402 | -0.09(-0.22%) |
Aug 03, 2021 | 41.46 | 41.46 | 41.36 | 41.45 | 862,542 | +0.04(+0.10%) |